iShares Core MSCI EMU UCITS ETF (SXR7.DE) XETRA
218.50
-0.85(-0.39%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
218.50
-0.85(-0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 215.95 | 218.5 | 218.5 | 218.65 | 214.9 | 6,545 |
| April 01, 2026 | 219.1 | 219.35 | 219.35 | 219.35 | 217.3 | 17,428 |
| March 31, 2026 | 211.85 | 213.15 | 213.15 | 214.05 | 211.2 | 21,001 |
| March 30, 2026 | 209.8 | 211.75 | 211.75 | 212 | 209.8 | 4,359 |
| March 27, 2026 | 212.55 | 210.15 | 210.15 | 212.55 | 209.9 | 2,687 |
| March 26, 2026 | 214.25 | 212.75 | 212.75 | 214.25 | 212.45 | 8,850 |
| March 25, 2026 | 215.8 | 215.6 | 215.6 | 216.6 | 214.55 | 7,174 |
| March 24, 2026 | 213.1 | 212.5 | 212.5 | 213.2 | 210.55 | 5,718 |
| March 23, 2026 | 206.2 | 212.05 | 212.05 | 215.35 | 204.9 | 5,043 |
| March 20, 2026 | 216.1 | 209.8 | 209.8 | 216.35 | 209.8 | 9,430 |
| March 19, 2026 | 215.95 | 213.8 | 213.8 | 216.15 | 213 | 6,885 |
| March 18, 2026 | 221.55 | 219 | 219 | 222.25 | 218.25 | 3,754 |
| March 17, 2026 | 218.45 | 219.9 | 219.9 | 220.85 | 218.35 | 5,109 |
| March 16, 2026 | 218.1 | 218.85 | 218.85 | 219.6 | 216.55 | 4,215 |
| March 13, 2026 | 216.9 | 217.75 | 217.75 | 220.45 | 216.25 | 5,220 |
| March 12, 2026 | 219.4 | 218.8 | 218.8 | 220.2 | 217.2 | 10,808 |
| March 11, 2026 | 219.95 | 220.2 | 220.2 | 221 | 218.85 | 15,330 |
| March 10, 2026 | 221.2 | 221.65 | 221.65 | 222.55 | 219.9 | 7,782 |
| March 09, 2026 | 212.1 | 216.35 | 216.35 | 216.55 | 211.65 | 10,920 |
| March 06, 2026 | 220.65 | 217.9 | 217.9 | 221.55 | 215.7 | 10,972 |
| March 05, 2026 | 222.55 | 220.1 | 220.1 | 225.15 | 219.75 | 6,884 |
| March 04, 2026 | 220.6 | 223.55 | 223.55 | 224.1 | 220.05 | 8,640 |
| March 03, 2026 | 223.9 | 220 | 220 | 223.95 | 218.65 | 15,987 |
| March 02, 2026 | 227.4 | 227.8 | 227.8 | 229.15 | 227.15 | 8,666 |
| February 27, 2026 | 233.65 | 232.85 | 232.85 | 234.15 | 232.2 | 2,792 |
| February 26, 2026 | 233.6 | 233.4 | 233.4 | 234.4 | 233.05 | 7,116 |
| February 25, 2026 | 232.75 | 233.65 | 233.65 | 233.75 | 232.35 | 3,378 |
| February 24, 2026 | 231.15 | 231.75 | 231.75 | 232.4 | 230.9 | 6,329 |
| February 23, 2026 | 231.65 | 231.65 | 231.65 | 232.9 | 231.4 | 12,432 |
| February 20, 2026 | 230.35 | 232.25 | 0 | 232.3 | 229.9 | 7,930 |
| February 19, 2026 | 230.55 | 229.7 | 0 | 230.75 | 228.95 | 12,097 |
| February 18, 2026 | 229.1 | 231 | 0 | 231.2 | 229.1 | 3,889 |
| February 17, 2026 | 226.6 | 228.25 | 0 | 228.3 | 226 | 5,546 |
| February 16, 2026 | 227.25 | 226.55 | 0 | 227.7 | 226.55 | 7,975 |
| February 13, 2026 | 227.3 | 226.5 | 0 | 227.5 | 225.7 | 4,887 |
| February 12, 2026 | 230.5 | 227.55 | 0 | 230.5 | 227.2 | 2,317 |
| February 11, 2026 | 229.15 | 228.5 | 0 | 229.5 | 227.6 | 3,605 |
| February 10, 2026 | 229.1 | 228.9 | 0 | 229.9 | 228.9 | 5,707 |
| February 09, 2026 | 228 | 229.1 | 0 | 229.15 | 227 | 9,877 |
| February 06, 2026 | 224.1 | 226.8 | 0 | 226.95 | 223.75 | 2,665 |
| February 05, 2026 | 226.65 | 224.7 | 0 | 227.25 | 223.7 | 6,139 |
| February 04, 2026 | 227.1 | 226.65 | 0 | 228.3 | 226.5 | 24,189 |
| February 03, 2026 | 228.5 | 226.5 | 0 | 229 | 225.9 | 15,149 |
| February 02, 2026 | 223.3 | 227 | 0 | 227.2 | 223.2 | 11,024 |
| January 30, 2026 | 223.4 | 224.8 | 0 | 225.25 | 223.4 | 3,226 |
| January 29, 2026 | 224.85 | 222.7 | 0 | 225.55 | 222.4 | 7,035 |
| January 28, 2026 | 226.65 | 224.05 | 0 | 226.65 | 224.05 | 4,060 |
| January 27, 2026 | 225.4 | 225.85 | 0 | 226.25 | 224.9 | 9,520 |
| January 26, 2026 | 224.45 | 224.9 | 0 | 225.05 | 223.75 | 11,810 |
| January 23, 2026 | 224.2 | 224.25 | 0 | 224.4 | 223.5 | 5,838 |
| January 22, 2026 | 224.7 | 224.9 | 0 | 225.55 | 224.35 | 7,007 |
| January 21, 2026 | 221.75 | 222 | 0 | 222.65 | 220 | 5,024 |
| January 20, 2026 | 222.2 | 222.25 | 0 | 222.4 | 220.45 | 10,392 |
| January 19, 2026 | 223.8 | 223.8 | 0 | 224.95 | 223.5 | 8,735 |
| January 16, 2026 | 227.4 | 227.1 | 0 | 227.45 | 226.35 | 3,641 |
| January 15, 2026 | 227.25 | 227.45 | 0 | 227.75 | 226.75 | 4,106 |
| January 14, 2026 | 227 | 225.95 | 0 | 227.35 | 225.95 | 9,773 |
| January 13, 2026 | 226.8 | 227.05 | 0 | 227.05 | 225.95 | 14,743 |
| January 12, 2026 | 225.5 | 226.45 | 0 | 226.45 | 224.85 | 9,588 |
| January 09, 2026 | 224 | 226 | 0 | 226 | 224 | 9,705 |